| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/20/14 | 25.22 |
25.22
|
25.22
| -0.01% | -0.01% | 30 | 757 | 25.22 | 25.22 | 19.92 | 26.54 |
|
2
| 02/21/14 | 25.22 |
26.54
|
25.83
| 5.26% | 2.42% | 89 | 2,299 | 25.22 | 26.54 | 26.54 | 29.07 |
|
3
| 02/24/14 | 26.54 |
26.54
|
26.54
| 0.00% | 2.77% | 11 | 292 | 26.54 | 26.54 | 26.54 | 29.07 |
|
4
| 02/25/14 | 26.54 |
26.54
|
26.54
| 0.00% | 0.00% | 4 | 106 | 26.54 | 26.54 | 26.54 | 29.20 |
|
5
| 02/26/14 | 26.55 |
26.54
|
26.54
| 0.00% | 0.00% | 29 | 770 | 26.54 | 26.55 | 19.94 | 29.20 |
|
6
| 02/28/14 | 25.22 |
25.22
|
25.22
| -4.99% | -5.00% | 41 | 1,034 | 25.22 | 25.22 | 25.22 | 29.20 |
|
7
| 03/03/14 | 25.22 |
25.22
|
25.22
| -0.01% | 0.00% | 65 | 1,639 | 25.22 | 25.22 | 25.22 | 26.54 |
|
8
| 03/05/14 | 25.22 |
26.54
|
25.82
| 5.26% | 2.39% | 33 | 852 | 25.22 | 26.54 | 26.54 | 29.20 |
|
9
| 03/06/14 | 26.54 |
25.22
|
25.88
| -4.99% | 0.21% | 87 | 2,251 | 25.22 | 26.54 | 25.23 | 25.88 |
|
10
| 03/07/14 | 25.22 |
25.22
|
25.22
| -0.01% | -2.54% | 59 | 1,488 | 25.22 | 25.22 | 25.22 | 25.88 |
|
11
| 03/10/14 | 25.22 |
25.22
|
24.55
| 0.00% | -2.64% | 83 | 2,038 | 20.97 | 25.22 | 23.89 | 25.88 |
|
12
| 03/11/14 | 25.88 |
26.81
|
25.89
| 6.32% | 5.46% | 79 | 2,046 | 25.36 | 26.81 | 27.21 | 29.20 |
|
13
| 03/12/14 | 29.20 |
28.67
|
28.67
| 6.93% | 10.72% | 155 | 4,444 | 27.87 | 29.20 | 28.67 | 34.51 |
|
14
| 03/13/14 | 28.54 |
28.67
|
28.88
| 0.00% | 0.73% | 81 | 2,339 | 28.54 | 29.07 | 29.07 | 34.51 |
|
15
| 03/14/14 | 29.07 |
29.07
|
29.07
| 1.39% | 0.66% | 13 | 378 | 29.07 | 29.07 | 29.07 | 34.51 |
|
16
| 03/17/14 | 29.20 |
29.86
|
30.38
| 2.74% | 4.53% | 171 | 5,196 | 27.21 | 31.85 | 29.86 | 39.81 |
|
17
| 03/18/14 | 32.58 |
32.58
|
32.58
| 9.11% | 7.24% | 64 | 2,085 | 32.58 | 32.58 | 32.58 | 39.81 |
|
18
| 03/19/14 | 32.93 |
34.24
|
33.64
| 5.09% | 3.25% | 88 | 2,960 | 32.93 | 34.51 | 34.24 | 35.84 |
|
19
| 03/20/14 | 32.98 |
34.24
|
33.63
| 0.00% | -0.02% | 180 | 6,054 | 32.92 | 34.24 | 33.46 | 39.81 |
|
20
| 03/21/14 | 33.19 |
34.51
|
33.88
| 0.78% | 0.74% | 88 | 2,982 | 33.19 | 34.51 | 33.84 | 39.81 |
|
21
| 03/24/14 | 33.59 |
34.24
|
33.95
| -0.77% | 0.20% | 249 | 8,454 | 33.59 | 34.24 | 33.86 | 39.81 |
|
22
| 03/25/14 | 33.45 |
34.51
|
34.21
| 0.78% | 0.78% | 215 | 7,356 | 33.45 | 34.51 | 33.98 | 39.81 |
|
23
| 03/26/14 | 33.88 |
34.51
|
34.38
| 0.00% | 0.48% | 114 | 3,919 | 33.88 | 34.51 | 34.24 | 35.17 |
|
24
| 03/27/14 | 34.51 |
34.31
|
34.35
| -0.57% | -0.10% | 57 | 1,958 | 34.31 | 34.51 | 34.31 | 35.17 |
|
25
| 03/28/14 | 35.17 |
35.04
|
33.77
| 2.12% | -1.68% | 300 | 10,131 | 29.87 | 35.17 | 34.24 | 37.16 |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: 7.34%
|